SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	15.21	15.39	14.30	14.46	14.46	-4.62%	74,031,710
Mar 13, 2026	15.48	15.87	15.08	15.16	15.16	-2.07%	84,297,200
Mar 12, 2026	14.72	15.75	14.62	15.48	15.48	4.38%	110,303,900
Mar 11, 2026	14.57	14.86	14.36	14.83	14.83	1.16%	54,116,000
Mar 10, 2026	14.69	14.99	14.50	14.66	14.66	0.34%	58,020,137
Mar 9, 2026	14.01	14.77	13.91	14.61	14.61	2.89%	63,560,860
Mar 6, 2026	14.33	14.50	14.15	14.20	14.20	-1.05%	32,541,914
Mar 5, 2026	14.57	14.80	14.26	14.35	14.35	0.49%	46,315,050
Mar 4, 2026	13.70	14.47	13.66	14.28	14.28	2.96%	58,693,510
Mar 3, 2026	14.43	14.58	13.76	13.87	13.87	-4.01%	64,257,770
Mar 2, 2026	14.35	14.90	14.11	14.45	14.45	-	61,482,510
Feb 27, 2026	13.70	14.52	13.66	14.45	14.45	4.03%	68,486,620
Feb 26, 2026	13.86	14.07	13.68	13.89	13.89	1.98%	69,176,950
Feb 25, 2026	13.34	13.79	13.27	13.62	13.62	2.71%	42,864,810
Feb 24, 2026	13.00	13.42	12.95	13.26	13.26	4.16%	42,377,190
Feb 13, 2026	12.69	12.88	12.62	12.73	12.73	-0.62%	21,724,140
Feb 12, 2026	12.75	12.95	12.74	12.81	12.81	0.87%	23,793,490
Feb 11, 2026	12.44	12.86	12.43	12.70	12.70	2.09%	26,495,070
Feb 10, 2026	12.51	12.53	12.39	12.44	12.44	-0.64%	18,898,010
Feb 9, 2026	12.70	12.75	12.48	12.52	12.52	-0.08%	26,990,820
Feb 6, 2026	12.11	12.66	12.08	12.53	12.53	1.62%	29,921,810
Feb 5, 2026	12.85	12.86	12.25	12.33	12.33	-4.71%	43,075,840
Feb 4, 2026	12.63	13.07	12.62	12.94	12.94	2.70%	39,018,330
Feb 3, 2026	12.40	12.61	12.29	12.60	12.60	3.70%	33,991,360
Feb 2, 2026	12.33	12.61	12.12	12.15	12.15	-2.25%	38,868,280
Jan 30, 2026	13.10	13.17	12.24	12.43	12.43	-7.17%	72,133,049
Jan 29, 2026	13.58	13.74	13.37	13.39	13.39	-2.05%	47,874,264
Jan 28, 2026	13.63	13.80	13.33	13.67	13.67	0.89%	47,698,650
Jan 27, 2026	13.73	14.07	13.26	13.55	13.55	-1.31%	58,553,210
Jan 26, 2026	14.08	14.27	13.65	13.73	13.73	-2.76%	80,181,940
Jan 23, 2026	13.08	14.26	13.05	14.12	14.12	8.95%	126,160,500
Jan 22, 2026	12.98	13.10	12.85	12.96	12.96	0.62%	42,735,630
Jan 21, 2026	12.70	12.94	12.69	12.88	12.88	1.98%	44,506,640
Jan 20, 2026	12.82	12.92	12.40	12.63	12.63	-0.32%	43,703,150
Jan 19, 2026	12.59	12.84	12.49	12.67	12.67	0.40%	33,929,270
Jan 16, 2026	12.90	13.15	12.59	12.62	12.62	-1.33%	49,971,840
Jan 15, 2026	12.42	13.10	12.41	12.79	12.79	1.83%	47,454,250
Jan 14, 2026	12.73	12.95	12.43	12.56	12.56	-1.80%	63,712,050
Jan 13, 2026	12.73	13.17	12.60	12.79	12.79	1.59%	72,253,670
Jan 12, 2026	12.68	12.91	12.45	12.59	12.59	1.78%	48,526,780
Jan 9, 2026	12.21	12.57	12.21	12.37	12.37	-	37,928,500
Jan 8, 2026	12.36	12.68	12.20	12.37	12.37	0.16%	40,129,590
Jan 7, 2026	12.45	12.58	12.30	12.35	12.35	-0.80%	35,483,178
Jan 6, 2026	12.35	12.61	12.34	12.45	12.45	2.22%	46,852,660
Jan 5, 2026	11.75	12.23	11.72	12.18	12.18	4.55%	53,875,780
Dec 31, 2025	11.74	11.90	11.61	11.65	11.65	-0.94%	26,169,000
Dec 30, 2025	11.67	11.91	11.46	11.76	11.76	-0.08%	33,498,670
Dec 29, 2025	12.27	12.28	11.75	11.77	11.77	-4.07%	53,094,920
Dec 26, 2025	12.11	12.40	12.10	12.27	12.27	3.72%	59,323,990
Dec 25, 2025	11.90	11.91	11.66	11.83	11.83	-1.74%	37,474,400